News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.21608040201 | 19.9 | 20.14 | 19.02 | 514510 | 19.5302644 | CS |
| 4 | -3.62 | -15.8216783217 | 22.88 | 22.985 | 19.02 | 399269 | 20.39490393 | CS |
| 12 | -15.04 | -43.8483965015 | 34.3 | 34.58 | 19.02 | 369791 | 23.54836993 | CS |
| 26 | -14.94 | -43.6842105263 | 34.2 | 36.15 | 19.02 | 288923 | 27.31163641 | CS |
| 52 | -24.36 | -55.8459422283 | 43.62 | 44.7 | 19.02 | 333045 | 29.51840547 | CS |
| 156 | 4.54 | 30.8423913043 | 14.72 | 44.7 | 13.39 | 290678 | 29.94078841 | CS |
| 260 | 11.01 | 133.454545455 | 8.25 | 44.7 | 3.75 | 236469 | 24.43599149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 19.26 | -0.03 | -0.16 | 19.35 | 19.59 | 19.11 | 323378 |
| 1719873600 | 19.29 | -0.21 | -1.08 | 19.7 | 20.02 | 19.24 | 336434 |
| 1719614400 | 19.5 | 0.28 | 1.46 | 19.49 | 19.75 | 19.39 | 1210523 |
| 1719528000 | 19.22 | -0.73 | -3.66 | 20.01 | 20.14 | 19.02 | 291502 |
| 1719441600 | 19.95 | 0.29 | 1.48 | 19.51 | 19.99 | 19.37 | 388530 |
| 1719355200 | 19.66 | -0.39 | -1.95 | 19.9 | 19.97 | 19.465 | 345562 |
| 1719268800 | 20.05 | 0.4 | 2.04 | 19.63 | 20.25 | 19.63 | 396453 |
| 1719009600 | 19.65 | -0.61 | -3.01 | 20.12 | 20.27 | 19.61 | 1190864 |
| 1718923200 | 20.26 | -0.04 | -0.20 | 20.27 | 20.62 | 20.2 | 278855 |
| 1718750400 | 20.3 | -0.27 | -1.31 | 20.57 | 21.1 | 20.18 | 423073 |
| 1718664000 | 20.57 | -0.32 | -1.53 | 20.86 | 20.93 | 20.47 | 305508 |
| 1718404800 | 20.89 | 0.02 | 0.10 | 20.65 | 21.01 | 20.555 | 295242 |
| 1718318400 | 20.87 | -0.38 | -1.79 | 21.16 | 21.185 | 20.58 | 291462 |
| 1718232000 | 21.25 | -0.41 | -1.89 | 22.08 | 22.305 | 21.111 | 268497 |
| 1718145600 | 21.66 | -0.31 | -1.41 | 21.76 | 21.76 | 21.22 | 181320 |
| 1718059200 | 21.97 | -0.44 | -1.96 | 22.26 | 22.4 | 21.85 | 213323 |
| 1717800000 | 22.41 | -0.21 | -0.93 | 22.29 | 22.84 | 22.2 | 203836 |
| 1717713600 | 22.62 | 0.27 | 1.21 | 22.17 | 22.7 | 22 | 227003 |
| 1717627200 | 22.35 | 0.38 | 1.73 | 22 | 22.39 | 21.835 | 300860 |
| 1717540800 | 21.97 | -1.17 | -5.06 | 22.88 | 22.985 | 21.83 | 437264 |
| 1717454400 | 23.14 | -0.61 | -2.57 | 24.19 | 24.32 | 23.025 | 265211 |
| 1717195200 | 23.75 | 0.65 | 2.81 | 23.11 | 23.851 | 22.972 | 321109 |
| 1717108800 | 23.1 | -0.54 | -2.28 | 23.72 | 23.94 | 23.05 | 436671 |
| 1717022400 | 23.64 | -0.98 | -3.98 | 24.39 | 24.65 | 23.59 | 374077 |
| 1716936000 | 24.62 | 0.13 | 0.53 | 24.54 | 25.25 | 24.1 | 401538 |
| 1716590400 | 24.49 | -0.01 | -0.04 | 24.71 | 24.915 | 24.27 | 342558 |
| 1716504000 | 24.5 | 0.18 | 0.74 | 24.32 | 24.72 | 23.88 | 489138 |
| 1716417600 | 24.32 | 0.88 | 3.75 | 23.33 | 24.335 | 23.26 | 463441 |
| 1716331200 | 23.44 | -0.11 | -0.47 | 23.5 | 23.78 | 23.07 | 464827 |
| 1716244800 | 23.55 | 0.6 | 2.61 | 23.07 | 24.3 | 23.07 | 418085 |
| 1715985600 | 22.95 | -0.99 | -4.14 | 24.07 | 24.31 | 22.87 | 362599 |
| 1715899200 | 23.94 | 2.02 | 9.22 | 21.97 | 24 | 21.8 | 718319 |
| 1715812800 | 21.92 | 0.07 | 0.32 | 22.04 | 22.66 | 21.52 | 477251 |
| 1715726400 | 21.85 | -0.18 | -0.82 | 22.2 | 22.27 | 21.65 | 477068 |
| 1715640000 | 22.03 | -0.62 | -2.74 | 22.65 | 22.7 | 22 | 278194 |
| 1715380800 | 22.65 | 0.6 | 2.72 | 22.24 | 22.72 | 21.98 | 337108 |
| 1715294400 | 22.05 | -0.44 | -1.96 | 22.48 | 22.82 | 22.025 | 398864 |
| 1715208000 | 22.49 | -0.01 | -0.04 | 22.29 | 22.6775 | 22.07 | 423685 |
| 1715121600 | 22.5 | -0.41 | -1.79 | 22.75 | 23.19 | 22.28 | 434572 |
| 1715035200 | 22.91 | 0.07 | 0.31 | 23.2 | 23.71 | 22.33 | 554283 |
| 1714776000 | 22.84 | -0.45 | -1.93 | 23.58 | 23.72 | 22.32 | 670634 |
| 1714689600 | 23.29 | -1.49 | -6.01 | 24.59 | 24.765 | 22.98 | 630794 |
| 1714603200 | 24.78 | -3.77 | -13.20 | 26.06 | 27.2 | 23.01 | 966808 |
| 1714516800 | 28.55 | -2.18 | -7.09 | 30.5 | 30.505 | 28.55 | 312187 |
| 1714430400 | 30.73 | 0.07 | 0.23 | 30.77 | 31.165 | 30.52 | 240151 |
| 1714171200 | 30.66 | -0.39 | -1.26 | 31.24 | 31.455 | 30.53 | 154120 |
| 1714084800 | 31.05 | -0.2 | -0.64 | 30.48 | 31.095 | 30.38 | 192819 |
| 1713998400 | 31.25 | -0.46 | -1.45 | 31.7 | 31.86 | 30.72 | 232193 |
| 1713912000 | 31.71 | -0.43 | -1.34 | 31.85 | 32.159999 | 31.5 | 173853 |
| 1713825600 | 32.14 | 0.14 | 0.44 | 31.92 | 32.45 | 31.64 | 223577 |
| 1713566400 | 32 | 0.15 | 0.47 | 31.77 | 32.25 | 31.715 | 177226 |
| 1713480000 | 31.85 | -0.1 | -0.31 | 32.119999 | 32.5 | 31.49 | 153242 |
| 1713393600 | 31.95 | -0.52 | -1.60 | 32.89 | 33.055 | 31.945 | 133544 |
| 1713307200 | 32.47 | -0.27 | -0.82 | 31.905 | 32.509999 | 31.75 | 135702 |
| 1713220800 | 32.74 | 0.11 | 0.34 | 32.909999 | 33.325 | 32.570099 | 219240 |
| 1712961600 | 32.63 | -0.88 | -2.63 | 33.6 | 33.72 | 32.63 | 163628 |
| 1712875200 | 33.509999 | 0.04 | 0.12 | 33.5 | 33.62 | 32.835 | 202821 |
| 1712788800 | 33.47 | -0.83 | -2.42 | 33.299999 | 33.65 | 32.82 | 199968 |
| 1712702400 | 34.3 | 0.3 | 0.88 | 34.3 | 34.58 | 34 | 240654 |
| 1712616000 | 34 | -0.23 | -0.67 | 34.46 | 34.645 | 33.97 | 304982 |
| 1712356800 | 34.23 | 0.75 | 2.24 | 33.45 | 34.29 | 33.305 | 173144 |
| 1712270400 | 33.479999 | -0.63 | -1.85 | 34.25 | 34.25 | 33.25 | 204262 |
| 1712184000 | 34.11 | 1.22 | 3.71 | 32.85 | 34.135 | 32.85 | 201326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
